Ontvang nu dagelijks onze kooptips!

word abonnee
Van beleggers
voor beleggers
Uitgebreid zoeken

Beurscodes, betekenis en hulp bij zoeken

Europa

AEX
Euronext Amsterdam
BRU
Euronext Brussels
PSE
Euronext Paris
LIS
Euronext Lissabon
CHX
CBOE Europe, grote(re) EU aandelen
NAV
Investment Funds (NAV)

Noord-Amerika

NYS
New York Stock Exchange
OTC
CBOE BZX Exchange (US)
TSE
Toronto Stock Exchange

Kunt u een instrument niet vinden?

Zoek dan via de zogenaamde ISIN code. Elk instrument, aandeel etc. heeft een unieke code.

Kies vervolgens - wanneer er meerdere resultaten zijn - de notering op de beurs van uw keuze.

Waar vind ik die ISIN code?

Google de naam van het instrument, aandeel etc. met de toevoeging 'ISIN'.

Als zoeken op ISIN code geen resultaten oplevert hebben wij het instrument of aandeel niet in onze koersendatabase.

desktop iconMarkt Monitor
Markt vandaag Koersen Forum Premium IEX Expert
Home  /   Koersen   /   Verenigde Staten   /   NL in NY, US500   /   US500 a - e

Koers » Verenigde Staten » NL in NY, US500

| Knoppen
3M Company
131,210
130,800
Bied
131,21010 jan
131,210
Laat
 -3,320 -2,47% 133,900 130,630

4.661.931

Gem. 3,4M +38%
Abbott Laboratories
112,310
112,500
Bied
112,31010 jan
112,750
Laat
 -1,940 -1,70% 113,840 111,790

5.109.130

Gem. 5,1M +1%
ABBVIE
175,170
175,170
Bied
175,17010 jan
175,790
Laat
 -3,330 -1,87% 177,540 173,330

5.372.441

Gem. 6,3M -14%
Accenture PLC
349,790
349,010
Bied
349,79010 jan
349,790
Laat
 -7,940 -2,22% 358,000 348,740

2.830.056

Gem. 2,5M +15%
Adobe
405,920
406,200
Bied
405,92010 jan
406,210
Laat
 -13,660 -3,26% 413,100 405,320

5.564.262

Gem. 3,6M +56%
Advanced Micro Devices
116,028
115,590
Bied
116,02810 jan
115,600
Laat
 -5,812 -4,77% 118,710 114,450

59.415.614

Gem. 36,5M +63%
AES Corp
12,020
12,040
Bied
12,02010 jan
12,130
Laat
 -0,380 -3,06% 12,310 11,955

16.108.784

Gem. 13,6M +19%
Aflac
100,990
100,000
Bied
100,99010 jan
103,160
Laat
 -2,580 -2,49% 102,700 100,235

2.176.707

Gem. 2M +9%
Agilent Technologies
137,470
129,750
Bied
137,47010 jan
143,190
Laat
 +0,470 +0,34% 140,140 134,709

1.369.875

Gem. 1,7M -19%
Air Products & Chemicals
293,080
281,720
Bied
293,08010 jan
293,700
Laat
 +7,830 +2,74% 295,220 290,000

2.423.539

Gem. 1,3M +82%
Airbnb
129,630
129,760
Bied
129,63010 jan
130,080
Laat
 -1,170 -0,89% 133,050 128,800

4.186.653

Gem. 4,5M -7%
Akamai Technologies
88,930
88,750
Bied
88,93010 jan
89,300
Laat
 -4,430 -4,75% 92,435 88,820

2.433.536

Gem. 1,8M +32%
Albemarle Corp
86,530
85,000
Bied
86,53010 jan
88,000
Laat
 -0,850 -0,97% 87,380 84,880

1.691.288

Gem. 2,1M -18%
Alexandria Real Estate Equitie
94,990
94,590
Bied
94,99010 jan
95,420
Laat
 -2,400 -2,46% 96,556 94,570

1.780.587

Gem. 1,3M +33%
Align Technology
212,120
212,070
Bied
212,12010 jan
212,500
Laat
 -3,250 -1,51% 215,000 208,010

758.779

Gem. 803,5K -6%
Allegion Public Limited
126,210
126,200
Bied
126,21010 jan
130,100
Laat
 -2,190 -1,71% 128,000 126,030

741.604

Gem. 827,8K -10%
Alliant Energy Corp
56,660
56,070
Bied
56,66010 jan
57,360
Laat
 -1,540 -2,65% 57,930 56,640

1.381.048

Gem. 1,6M -12%
Allstate Corp (The)
180,990
180,100
Bied
180,99010 jan
183,000
Laat
 -10,810 -5,64% 190,750 176,460

4.642.102

Gem. 1,6M +194%
Alphabet
192,040
191,620
Bied
192,04010 jan
191,900
Laat
 -1,910 -0,98% 196,520 190,310

25.740.204

Gem. 27,8M -7%
Alphabet
193,170
192,800
Bied
193,17010 jan
193,000
Laat
 -2,220 -1,14% 197,620 191,600

20.753.794

Gem. 19,1M +9%
Altria Group
50,870
50,850
Bied
50,87010 jan
50,950
Laat
 -0,620 -1,20% 51,735 50,550

12.003.224

Gem. 7,6M +58%
Amazon.com
218,940
218,440
Bied
218,94010 jan
218,500
Laat
 -3,190 -1,44% 221,710 216,500

35.959.832

Gem. 37,7M -5%
Amcor Plc
9,410
9,280
Bied
9,41010 jan
9,540
Laat
 -0,140 -1,47% 9,546 9,400

17.117.065

Gem. 13,4M +28%
Ameren Corp
88,040
87,000
Bied
88,04010 jan
89,030
Laat
 -1,200 -1,34% 89,180 87,905

1.095.629

Gem. 1,3M -18%
American Electric Power Compan
93,510
92,860
Bied
93,51010 jan
94,140
Laat
 +1,250 +1,35% 94,670 92,670

7.730.952

Gem. 2,9M +170%
American Express Company
293,300
292,520
Bied
293,30010 jan
293,500
Laat
 -9,550 -3,15% 301,315 293,160

2.685.527

Gem. 2,5M +6%
American International Group
70,500
69,430
Bied
70,50010 jan
70,500
Laat
 -0,930 -1,30% 70,720 69,240

7.175.233

Gem. 4M +78%
American Tower Corp
173,460
173,000
Bied
173,46010 jan
180,750
Laat
 -5,730 -3,20% 176,520 172,510

3.539.246

Gem. 2,5M +43%
American Water Works Company
121,120
119,860
Bied
121,12010 jan
124,000
Laat
 -1,490 -1,22% 122,830 120,920

1.308.987

Gem. 1,1M +17%
Ameriprise Financial
515,480
495,390
Bied
515,48010 jan
541,270
Laat
 -19,450 -3,64% 528,490 514,400

437.068

Gem. 462,5K -6%
Ametek
176,150
175,240
Bied
176,15010 jan
176,680
Laat
 -2,300 -1,29% 177,710 175,360

1.430.875

Gem. 1,1M +26%
Amgen
262,230
260,650
Bied
262,23010 jan
263,480
Laat
 -1,980 -0,75% 264,790 260,550

2.689.227

Gem. 3,4M -21%
Amphenol Corp
70,200
69,630
Bied
70,20010 jan
70,620
Laat
 -1,630 -2,27% 71,000 69,770

4.530.731

Gem. 6,5M -31%
Analog Devices
212,370
211,810
Bied
212,37010 jan
212,210
Laat
 -8,070 -3,66% 219,370 211,790

4.108.662

Gem. 3M +37%
Ansys
337,810
336,210
Bied
337,81010 jan
337,990
Laat
 -5,660 -1,65% 342,100 336,280

472.464

Gem. 478,2K -1%
AO Smith Corp
67,580
67,240
Bied
67,58010 jan
67,970
Laat
 -1,100 -1,60% 68,880 67,200

1.343.716

Gem. 1M +29%
Aon plc
349,510
284,320
Bied
349,51010 jan
349,990
Laat
 -2,940 -0,83% 353,240 346,070

971.286

Gem. 1M -5%
APA Corp
23,680
23,680
Bied
23,68010 jan
23,790
Laat
 0,000 0,00% 24,470 23,630

5.845.578

Gem. 6,4M -9%
Apollo Global Management
155,390
154,000
Bied
155,39010 jan
156,300
Laat
 -6,590 -4,07% 160,000 154,580

4.502.793

Gem. 5,3M -16%
Apple
236,850
237,000
Bied
236,85010 jan
237,040
Laat
 -5,850 -2,41% 240,160 233,000

61.710.856

Gem. 45M +37%
Applied Materials
171,650
171,590
Bied
171,65010 jan
171,750
Laat
 -5,340 -3,02% 174,720 169,505

6.278.654

Gem. 6,8M -8%
Aptiv PLC
59,350
58,710
Bied
59,35010 jan
59,860
Laat
 -1,450 -2,38% 60,410 58,890

3.587.432

Gem. 4M -11%
Arch Capital Group Ltd
90,189
89,960
Bied
90,18910 jan
91,290
Laat
 -2,471 -2,67% 92,000 89,900

2.896.396

Gem. 2M +47%
Archer Daniels Midland Company
51,090
50,840
Bied
51,09010 jan
51,370
Laat
 +1,250 +2,51% 51,520 49,621

4.497.798

Gem. 3M +49%
Arista Networks Inc
114,340
114,150
Bied
114,34010 jan
114,500
Laat
 -1,170 -1,01% 116,080 112,650

5.374.869

Gem. 3,7M +46%
Arthur J Gallagher & Co
287,010
272,720
Bied
287,01010 jan
303,190
Laat
 +1,510 +0,53% 290,340 283,620

3.074.562

Gem. 1,8M +74%
Assurant
198,920
-6,500 -3,16% 204,000 197,495

374.040

Gem. 347,8K +8%
AT&T
21,690
21,680
Bied
21,69010 jan
21,710
Laat
 -0,490 -2,21% 22,040 21,490

41.572.438

Gem. 34,6M +20%
Atmos Energy Corp
137,040
119,010
Bied
137,04010 jan
147,640
Laat
 -2,480 -1,78% 138,940 136,770

779.826

Gem. 805,4K -3%
Autodesk
284,960
284,210
Bied
284,96010 jan
285,500
Laat
 -11,410 -3,85% 292,605 284,470

2.326.907

Gem. 1,4M +61%
Automatic Data Processing
286,850
285,000
Bied
286,85010 jan
298,360
Laat
 -5,040 -1,73% 292,850 286,700

2.254.681

Gem. 1,7M +34%
AutoZone
3.251,320
2.756,670
Bied
3.251,32010 jan
5.214,140
Laat
 -52,030 -1,58% 3.288,100 3.232,930

132.939

Gem. 131,6K +1%
AvalonBay Communities
210,770
84,420
Bied
210,77010 jan
250,000
Laat
 -1,600 -0,75% 214,565 210,345

857.433

Gem. 624K +37%
Avery Dennison Corp
184,860
184,100
Bied
184,86010 jan
206,500
Laat
 -2,850 -1,52% 187,010 184,700

431.367

Gem. 550,9K -22%
Axon Enterprise
570,000
568,520
Bied
570,00010 jan
570,000
Laat
 -7,340 -1,27% 574,830 562,710

482.918

Gem. 903,7K -47%
Baker Hughes Company
43,260
43,260
Bied
43,26010 jan
43,580
Laat
 -0,180 -0,41% 44,250 42,750

6.879.718

Gem. 6,2M +11%
Ball Corp
52,010
51,800
Bied
52,01010 jan
53,480
Laat
 -1,450 -2,71% 53,120 51,960

3.735.955

Gem. 2M +83%
Bank of America Corp
45,110
45,050
Bied
45,11010 jan
45,060
Laat
 -1,100 -2,38% 46,050 44,735

40.741.349

Gem. 34,1M +19%
Bank of New York Mellon Corp
75,420
74,380
Bied
75,42010 jan
77,350
Laat
 -2,530 -3,25% 77,850 75,390

3.577.419

Gem. 3,7M -3%
Baxter International
29,420
29,060
Bied
29,42010 jan
30,010
Laat
 -0,170 -0,57% 29,500 29,051

5.954.529

Gem. 4,2M +43%
Becton Dickinson and Co
233,670
230,130
Bied
233,67010 jan
237,500
Laat
 -0,760 -0,32% 236,250 231,650

2.597.939

Gem. 1,8M +46%
Berkshire Hathaway
442,660
442,300
Bied
442,66010 jan
442,600
Laat
 -9,180 -2,03% 453,000 440,100

5.471.869

Gem. 3,9M +39%
Best Buy Company
83,270
82,900
Bied
83,27010 jan
83,770
Laat
 -0,920 -1,09% 84,860 83,165

2.139.404

Gem. 3M -30%
Biogen
148,820
147,000
Bied
148,82010 jan
153,000
Laat
 -1,930 -1,28% 150,200 147,650

1.256.392

Gem. 1,5M -16%
Bio-Techne Corp
73,310
71,880
Bied
73,31010 jan
74,850
Laat
 -1,880 -2,50% 74,980 73,070

1.034.464

Gem. 890,8K +16%
Blackrock
955,640
951,250
Bied
955,64010 jan
956,550
Laat
 -30,460 -3,09% 982,050 948,160

908.173

Gem. 654,6K +39%
Blackstone
164,850
164,520
Bied
164,85010 jan
164,950
Laat
 -9,120 -5,24% 171,670 164,760

5.078.143

Gem. 3,4M +50%
Boeing Company
172,000
172,000
Bied
172,00010 jan
172,400
Laat
 +0,240 +0,14% 173,535 167,410

7.556.765

Gem. 13,5M -44%
Booking Holdings
4.739,550
4.400,000
Bied
4.739,55010 jan
4.888,000
Laat
 -132,870 -2,73% 4.835,850 4.700,160

306.303

Gem. 221,3K +38%
BorgWarner
31,040
30,810
Bied
31,04010 jan
31,810
Laat
 -0,500 -1,59% 31,706 30,940

3.843.840

Gem. 2,1M +82%
Boston Scientific Corp
94,880
93,840
Bied
94,88010 jan
96,000
Laat
 -1,070 -1,12% 96,692 94,560

5.944.484

Gem. 5,8M +3%
Bristol-Myers Squibb Co
55,830
55,700
Bied
55,83010 jan
56,440
Laat
 -0,980 -1,73% 56,520 55,630

9.681.256

Gem. 10,5M -8%
Broadcom Inc.
224,310
223,860
Bied
224,31010 jan
224,190
Laat
 -5,000 -2,18% 227,830 221,250

23.864.005

Gem. 28,3M -16%
Broadridge Financial Solutions
221,460
220,450
Bied
221,46010 jan
221,990
Laat
 -8,030 -3,50% 228,195 220,000

642.686

Gem. 478,2K +34%
Brown & Brown
101,950
101,000
Bied
101,95010 jan
106,000
Laat
 -0,580 -0,57% 102,520 101,130

1.901.992

Gem. 1,3M +44%
Brown-Forman Corp
33,860
34,000
Bied
33,86010 jan
35,530
Laat
 -2,130 -5,92% 35,280 33,500

4.017.705

Gem. 2,5M +60%
Builders FirstSource
139,960
138,880
Bied
139,96010 jan
141,750
Laat
 -3,540 -2,47% 141,520 137,640

1.772.513

Gem. 1,3M +35%
Bunge Global SA
81,220
79,110
Bied
81,22010 jan
81,200
Laat
 +3,840 +4,96% 82,170 77,440

2.349.823

Gem. 1,9M +25%
BXP Inc.
68,150
67,750
Bied
68,15010 jan
69,600
Laat
 -1,780 -2,55% 69,110 67,390

1.886.375

Gem. 1,2M +58%
C.H. Robinson Worldwide
101,760
101,250
Bied
101,76010 jan
101,900
Laat
 -1,850 -1,79% 104,150 101,690

837.779

Gem. 1,2M -28%
Cadence Design Systems
299,000
298,010
Bied
299,00010 jan
299,500
Laat
 -3,730 -1,23% 302,720 297,320

1.330.535

Gem. 1,8M -27%
Caesars Entertainment
31,430
31,020
Bied
31,43010 jan
31,750
Laat
 -0,550 -1,72% 31,670 30,784

5.983.441

Gem. 3,9M +52%
Camden Property Trust
109,160
107,110
Bied
109,16010 jan
117,880
Laat
 -1,880 -1,69% 110,850 108,460

1.106.857

Gem. 802,7K +38%
Capital One Financial
175,290
174,250
Bied
175,29010 jan
175,950
Laat
 -4,850 -2,69% 179,250 174,660

4.405.273

Gem. 2,9M +51%
Cardinal Health
121,570
119,020
Bied
121,57010 jan
124,980
Laat
 -0,960 -0,78% 122,750 121,110

1.974.292

Gem. 2,1M -8%
CarMax
78,340
76,250
Bied
78,34010 jan
80,880
Laat
 -3,590 -4,38% 80,540 78,320

1.793.605

Gem. 1,9M -4%
Carnival Corp
24,270
24,240
Bied
24,27010 jan
24,250
Laat
 +0,090 +0,37% 24,520 23,340

20.698.556

Gem. 21,3M -3%
Carrier Global Corp
66,510
66,050
Bied
66,51010 jan
67,050
Laat
 -1,940 -2,83% 67,880 66,240

6.006.508

Gem. 4,5M +34%
Caterpillar
351,000
350,500
Bied
351,00010 jan
351,000
Laat
 -10,070 -2,79% 359,850 349,800

2.774.045

Gem. 2M +36%
Cboe Global Markets
191,230
186,050
Bied
191,23010 jan
195,000
Laat
 -1,760 -0,91% 194,820 190,270

779.895

Gem. 939K -17%
Cbre Group
123,670
120,100
Bied
123,67010 jan
144,620
Laat
 -6,110 -4,71% 127,365 120,260

2.800.672

Gem. 1,9M +44%
CDW Corp
183,140
183,140
Bied
183,14010 jan
188,250
Laat
 +1,800 +0,99% 183,740 178,605

1.784.004

Gem. 1,4M +32%
Celanese Corp
65,010
64,410
Bied
65,01010 jan
66,750
Laat
 +0,070 +0,11% 65,752 64,050

1.939.841

Gem. 2,5M -21%
Cencora
236,190
218,100
Bied
236,19010 jan
242,600
Laat
 -1,640 -0,69% 239,290 235,755

1.359.752

Gem. 1,2M +9%
Centene Corp
61,830
60,710
Bied
61,83010 jan
62,870
Laat
 -1,340 -2,12% 63,950 60,380

5.179.058

Gem. 6,4M -20%
CenterPoint Energy
31,180
30,760
Bied
31,18010 jan
31,300
Laat
 +0,010 +0,03% 32,370 30,860

4.826.306

Gem. 4,7M +3%
CF Industries Holding
88,760
86,950
Bied
88,76010 jan
90,690
Laat
 +1,750 +2,01% 89,160 86,010

1.811.070

Gem. 1,7M +7%
Charles River Laboratories Int
186,120
181,260
Bied
186,12010 jan
190,870
Laat
 -1,790 -0,95% 188,260 183,970

911.473

Gem. 670,5K +36%
Charles Schwab Corp (The)
72,770
72,000
Bied
72,77010 jan
73,580
Laat
 -0,230 -0,32% 73,460 71,480

10.866.902

Gem. 7,9M +37%
Charter Communications
334,890
333,000
Bied
334,89010 jan
345,000
Laat
 -14,430 -4,13% 345,610 333,680

1.246.575

Gem. 1,2M +5%
Chevron Corp
153,140
153,000
Bied
153,14010 jan
153,140
Laat
 +2,840 +1,89% 154,340 150,870

11.074.716

Gem. 7,9M +41%
Chipotle Mexican Grill
56,500
56,500
Bied
56,50010 jan
56,600
Laat
 -1,420 -2,45% 57,780 56,420

10.647.154

Gem. 9,1M +17%
Chubb Limited
257,710
256,000
Bied
257,71010 jan
259,500
Laat
 -8,940 -3,35% 263,460 252,160

4.171.344

Gem. 1,6M +167%
Church & Dwight Co
101,420
100,890
Bied
101,42010 jan
101,730
Laat
 -1,150 -1,12% 102,700 100,860

1.537.800

Gem. 1,5M +3%
Cigna Group (The)
278,990
280,160
Bied
278,99010 jan
284,000
Laat
 -0,330 -0,12% 281,690 275,000

1.527.171

Gem. 2M -25%
Cincinnati Financial Corp
135,580
121,190
Bied
135,58010 jan
158,000
Laat
 -6,130 -4,33% 139,205 132,990

1.151.816

Gem. 596,4K +93%
Cintas Corp
189,300
189,000
Bied
189,30010 jan
191,940
Laat
 -3,350 -1,74% 194,240 189,190

2.331.026

Gem. 1,8M +31%
Cisco Systems
58,740
58,640
Bied
58,74010 jan
58,850
Laat
 -0,460 -0,78% 59,060 58,540

17.274.459

Gem. 19M -9%
Citigroup
71,400
71,250
Bied
71,40010 jan
71,450
Laat
 -1,860 -2,54% 72,460 71,021

13.217.665

Gem. 13,8M -4%
Citizens Financial Group
43,300
42,900
Bied
43,30010 jan
43,930
Laat
 -1,480 -3,31% 44,110 43,078

4.074.780

Gem. 4,2M -2%
Clorox Company
157,570
155,000
Bied
157,57010 jan
159,540
Laat
 -3,060 -1,90% 159,590 157,115

874.379

Gem. 1,2M -25%
CME Group
229,200
229,640
Bied
229,20010 jan
230,500
Laat
 -0,100 -0,04% 229,890 226,920

2.739.765

Gem. 2M +38%
CMS Energy Corp
65,090
64,480
Bied
65,09010 jan
65,710
Laat
 -1,210 -1,83% 66,480 64,970

2.559.603

Gem. 2,1M +24%
Coca-Cola Company
61,070
60,900
Bied
61,07010 jan
61,000
Laat
 -0,640 -1,04% 61,650 60,730

22.424.951

Gem. 16,5M +36%
Cognizant Technology Solutions
75,320
75,000
Bied
75,32010 jan
75,750
Laat
 -0,700 -0,92% 76,622 75,200

2.985.682

Gem. 3,1M -4%
Colgate-Palmolive Company
86,360
85,620
Bied
86,36010 jan
87,830
Laat
 -1,100 -1,26% 87,090 85,870

6.711.167

Gem. 4,5M +50%
Comcast Corp
36,352
36,400
Bied
36,35210 jan
36,450
Laat
 -0,818 -2,20% 37,165 36,320

26.898.520

Gem. 20,1M +34%
Conagra Brands
25,940
25,960
Bied
25,94010 jan
26,290
Laat
 -0,660 -2,48% 26,535 25,910

5.528.953

Gem. 4,9M +12%
ConocoPhillips
101,920
100,590
Bied
101,92010 jan
102,800
Laat
 +0,300 +0,30% 104,440 101,190

7.013.460

Gem. 6,7M +5%
Consolidated Edison
88,150
87,340
Bied
88,15010 jan
88,940
Laat
 -0,860 -0,97% 89,110 87,790

2.243.180

Gem. 2,2M +1%
Constellation Brands
181,810
181,810
Bied
181,81010 jan
181,980
Laat
 -37,470 -17,09% 207,905 179,550

8.701.689

Gem. 1,6M +460%
Constellation Energy Corp
305,190
304,300
Bied
305,19010 jan
305,020
Laat
 +61,350 +25,16% 310,000 280,130

14.689.551

Gem. 3,1M +368%
Cooper Companies (The)
90,310
87,730
Bied
90,31010 jan
92,500
Laat
 -1,570 -1,71% 91,710 89,430

1.945.207

Gem. 1,4M +44%
Copart
55,640
55,310
Bied
55,64010 jan
55,660
Laat
 -1,140 -2,01% 56,295 55,370

4.060.081

Gem. 4M +1%
Corning
47,120
47,000
Bied
47,12010 jan
47,480
Laat
 -0,610 -1,28% 47,440 46,910

4.492.303

Gem. 4,3M +5%
Corpay
348,390
139,540
Bied
348,39010 jan
0,000
Laat
 -9,030 -2,53% 355,060 347,003

722.354

Gem. 489,3K +48%
Corteva
57,090
55,770
Bied
57,09010 jan
57,840
Laat
 -0,060 -0,10% 57,430 55,680

3.886.457

Gem. 3,3M +16%
CoStar Group
69,870
69,700
Bied
69,87010 jan
71,410
Laat
 -1,470 -2,06% 70,740 69,440

2.769.250

Gem. 2,9M -4%
Costco Wholesale Corp
936,940
935,020
Bied
936,94010 jan
936,750
Laat
 +9,570 +1,03% 944,280 923,500

2.765.797

Gem. 1,9M +46%
Coterra Energy
27,770
27,490
Bied
27,77010 jan
27,970
Laat
 +0,620 +2,28% 28,385 27,670

11.810.909

Gem. 6M +96%
CrowdStrike Holdings
348,748
348,000
Bied
348,74810 jan
348,500
Laat
 -9,972 -2,78% 354,910 343,990

2.831.718

Gem. 3,4M -18%
Crown Castle
84,330
84,300
Bied
84,33010 jan
84,700
Laat
 -3,170 -3,62% 86,360 84,200

4.120.805

Gem. 3M +39%
CSX Corp
31,780
31,700
Bied
31,78010 jan
31,980
Laat
 -0,420 -1,30% 32,140 31,710

13.156.326

Gem. 12,2M +8%
CVS HEALTH Corp
48,010
48,780
Bied
48,01010 jan
48,850
Laat
 +2,000 +4,35% 48,100 46,340

16.826.145

Gem. 13,6M +23%
Danaher Corp
235,070
232,620
Bied
235,07010 jan
235,500
Laat
 -3,020 -1,27% 238,710 234,500

2.863.272

Gem. 3,1M -6%
Darden Restaurants
180,020
178,650
Bied
180,02010 jan
181,640
Laat
 -3,710 -2,02% 182,535 179,150

1.293.274

Gem. 1,3M +1%
DaVita
153,400
145,470
Bied
153,40010 jan
159,710
Laat
 -0,560 -0,36% 155,000 152,390

458.459

Gem. 768,2K -40%
Dayforce
70,290
69,260
Bied
70,29010 jan
71,220
Laat
 +0,160 +0,23% 70,520 68,820

1.158.029

Gem. 1,5M -25%
Deckers Outdoor Corp
207,500
207,000
Bied
207,50010 jan
210,800
Laat
 -0,020 -0,01% 210,435 205,940

1.526.225

Gem. 1,9M -20%
Deere & Company
408,570
406,000
Bied
408,57010 jan
409,000
Laat
 -1,430 -0,35% 411,390 403,010

1.699.154

Gem. 1,2M +41%
Dell Technologies
114,770
114,550
Bied
114,77010 jan
114,750
Laat
 -4,540 -3,81% 117,985 114,590

8.213.353

Gem. 7,4M +11%
Delta Air Lines
66,950
66,900
Bied
66,95010 jan
66,950
Laat
 +5,530 +9,00% 68,990 64,510

27.227.204

Gem. 8,2M +234%
Devon Energy Corp
35,990
36,010
Bied
35,99010 jan
36,020
Laat
 +0,840 +2,39% 36,880 35,645

14.356.715

Gem. 9,9M +45%
DexCom
77,760
77,600
Bied
77,76010 jan
79,000
Laat
 -2,330 -2,91% 79,635 76,860

4.716.961

Gem. 3,9M +21%
Diamondback Energy
174,790
174,500
Bied
174,79010 jan
175,500
Laat
 +3,800 +2,22% 177,260 171,700

2.725.496

Gem. 2,1M +30%
Digital Realty Trust
173,340
172,790
Bied
173,34010 jan
173,520
Laat
 -7,530 -4,16% 178,005 172,790

2.781.480

Gem. 2M +37%
Discover Financial Services
169,640
168,970
Bied
169,64010 jan
169,920
Laat
 -6,230 -3,54% 174,155 169,330

1.567.691

Gem. 1,6M -1%
Dollar General Corp
71,360
71,100
Bied
71,36010 jan
71,600
Laat
 -0,260 -0,36% 71,870 70,780

4.669.626

Gem. 4,1M +13%
Dollar Tree
72,900
72,710
Bied
72,90010 jan
72,900
Laat
 +0,930 +1,29% 73,930 70,750

2.703.692

Gem. 4,1M -35%
Dominion Energy
53,390
53,130
Bied
53,39010 jan
53,630
Laat
 -1,210 -2,22% 54,940 53,220

4.196.478

Gem. 4,4M -6%
Dominos Pizza Inc
438,080
0,000 0,00% 0,000 0,000

0

Gem. 512,3K -100%
Dover Corp
183,640
182,000
Bied
183,64010 jan
183,500
Laat
 -3,580 -1,91% 186,000 182,750

1.072.136

Gem. 751,3K +43%
Dow
38,500
38,550
Bied
38,50010 jan
38,700
Laat
 -0,420 -1,08% 38,835 38,450

7.833.945

Gem. 7,3M +7%
DR Horton
136,520
136,000
Bied
136,52010 jan
138,710
Laat
 -3,380 -2,42% 139,790 136,280

3.523.432

Gem. 2,9M +22%
DTE Energy Company
119,020
117,090
Bied
119,02010 jan
120,270
Laat
 -1,990 -1,64% 120,800 118,360

1.082.780

Gem. 1,3M -17%
Duke Energy Corp
105,870
105,700
Bied
105,87010 jan
106,440
Laat
 -2,360 -2,18% 108,590 105,440

2.998.165

Gem. 3,2M -6%
DuPont de Nemours
72,700
72,380
Bied
72,70010 jan
73,590
Laat
 -1,750 -2,35% 73,850 72,430

2.879.160

Gem. 2M +46%
Eastman Chemical Company
87,240
86,300
Bied
87,24010 jan
91,000
Laat
 -0,940 -1,07% 88,310 86,700

1.176.227

Gem. 1,1M +9%
Eaton Corp
341,450
335,120
Bied
341,45010 jan
353,000
Laat
 -3,660 -1,06% 343,960 337,970

1.828.000

Gem. 1,9M -3%
eBay
65,900
65,800
Bied
65,90010 jan
65,890
Laat
 -3,500 -5,04% 69,125 65,850

8.212.615

Gem. 4,7M +74%
Ecolab
229,720
224,790
Bied
229,72010 jan
238,870
Laat
 -4,850 -2,07% 233,720 229,520

1.254.279

Gem. 1,1M +19%
Edison International
65,000
64,750
Bied
65,00010 jan
65,550
Laat
 -4,500 -6,47% 70,500 64,120

13.048.640

Gem. 2,5M +428%
Edwards Lifesciences Corp
73,420
72,860
Bied
73,42010 jan
73,610
Laat
 -0,730 -0,98% 74,100 72,890

3.473.379

Gem. 4,9M -30%
Electronic Arts
140,850
138,520
Bied
140,85010 jan
147,500
Laat
 -3,350 -2,32% 142,815 140,455

2.296.074

Gem. 1,9M +21%
Elevance Health
381,150
385,110
Bied
381,15010 jan
387,000
Laat
 -2,090 -0,55% 390,800 379,010

1.779.912

Gem. 2M -11%
Eli Lilly & Co
799,900
799,000
Bied
799,90010 jan
800,000
Laat
 +12,680 +1,61% 800,000 784,860

3.973.129

Gem. 3,8M +4%
Emerson Electric Co
117,940
117,050
Bied
117,94010 jan
118,400
Laat
 -2,360 -1,96% 119,100 117,220

3.736.104

Gem. 2,9M +30%
Enphase Energy
66,740
66,700
Bied
66,74010 jan
66,920
Laat
 -2,920 -4,19% 69,000 66,640

2.865.588

Gem. 4,7M -40%
Entergy Corporation
76,190
74,750
Bied
76,19010 jan
77,610
Laat
 -0,410 -0,54% 76,800 75,465

3.089.072

Gem. 2,1M +44%
EOG Resources
131,410
128,770
Bied
131,41010 jan
134,860
Laat
 +2,950 +2,30% 134,840 130,050

4.882.870

Gem. 3M +65%
EPAM Systems
225,620
224,340
Bied
225,62010 jan
242,820
Laat
 -2,890 -1,26% 228,880 224,600

615.260

Gem. 636,7K -3%
EQT Corp
49,000
49,000
Bied
49,00010 jan
49,510
Laat
 0,000 0,00% 50,027 48,860

10.527.484

Gem. 7,2M +47%
Equifax
244,350
237,470
Bied
244,35010 jan
247,360
Laat
 -3,760 -1,52% 244,780 242,000

1.206.369

Gem. 1M +20%
Equinix
899,830
844,000
Bied
899,83010 jan
995,000
Laat
 -51,210 -5,38% 934,470 898,830

780.922

Gem. 503,2K +55%
Equity Residential
66,980
66,480
Bied
66,98010 jan
67,340
Laat
 -0,540 -0,80% 68,000 66,640

2.038.069

Gem. 1,5M +36%
Erie Indemnity Company
389,240
376,580
Bied
389,24010 jan
401,130
Laat
 -12,110 -3,02% 397,795 383,410

108.659

Gem. 147,2K -26%
Essex Property Trust
271,900
272,050
Bied
271,90010 jan
351,180
Laat
 -0,740 -0,27% 277,420 269,505

1.105.590

Gem. 361,4K +206%
Estee Lauder Companies (The)
73,450
73,510
Bied
73,45010 jan
73,690
Laat
 -0,210 -0,29% 74,980 71,360

4.702.868

Gem. 4,7M +1%
Everest Group Ltd
353,520
351,750
Bied
353,52010 jan
378,000
Laat
 -14,910 -4,05% 365,355 353,310

612.080

Gem. 403K +52%
Evergy
59,900
59,360
Bied
59,90010 jan
60,470
Laat
 -1,010 -1,66% 61,030 59,804

1.513.314

Gem. 1,8M -15%
Eversource Energy
55,630
55,400
Bied
55,63010 jan
57,010
Laat
 -1,090 -1,92% 56,780 55,600

3.693.767

Gem. 2,1M +73%
Exelon Corp
37,300
37,440
Bied
37,30010 jan
38,350
Laat
 -0,890 -2,33% 38,480 37,290

7.691.767

Gem. 6,3M +21%
Expedia Group
180,200
180,000
Bied
180,20010 jan
180,970
Laat
 -2,420 -1,33% 182,260 179,330

1.488.589

Gem. 1,4M +3%
Expeditors International of Wa
109,090
105,100
Bied
109,09010 jan
112,380
Laat
 -3,800 -3,37% 112,790 108,355

2.136.486

Gem. 1,1M +95%
Extra Space Storage
146,790
141,440
Bied
146,79010 jan
156,530
Laat
 -1,220 -0,82% 147,780 145,500

1.450.170

Gem. 942,8K +54%
Exxon Mobil Corp
106,540
106,350
Bied
106,54010 jan
106,540
Laat
 -0,390 -0,36% 110,100 105,780

19.304.499

Gem. 14,7M +31%
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

Europa, lokale beurzen:

Hier vallen vier Euronext beurzen onder, met de koersgegevens van de aandelen van de beurzen Amsterdam, Brussel, Parijs en Lissabon. Koersen van Euronext Amsterdam zijn real time, die van Euronext Brussel, Parijs en Lissabon 15 minuten vertraagd. Euronext beurzen openingstijden: 9.00u t/m 17.35u (NL tijd).

De beurzen van Frankfurt en Zwitserland: koersupdates zijn 1x per dag, deze worden geupdate minimaal 15 min. na het sluiten van de beurs om 17.30u (NL tijd).

Verenigde Staten:

US30: De koersinformatie van de 30 aandelen, onderdeel van de Dow Jones Industrial Average Index.

Cboe-US100: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange verhandelde aandelen (die uit de Nasdaq100 index).

NL in NY: De NL aandelen die ook worden verhandeld op de NYSE. De koers van een aandeel in Amsterdam/Brussel (Euronext) wordt afgezet tegen die op de NYSE. De koersen en verschillen (absoluut en in %) worden geupdate tijdens openingsuren van de NYSE.

US500: Alfabetisch, in drie sub-groepen, de aandelen uit de S&P500 index.

NYSE a-z: De koersinformatie, alfabetisch, per ‘letter’, van de aandelen verhandeld op de NYSE.

Cboe-US a-z: Alfabetisch, per ‘letter’, de Cboe BZX US Exchange; verhandelde aandelen zijn vergelijkbaar met die op Nasdaq beurs.

VS beurzen, openingstijden: van 15.30u t/m 22.00u (NL tijd).

Aandelen Cboe Europe Equities (Cboe EU):

Hier staan de aandelen die worden verhandeld op de Cboe Europe Equities (Londen). Dit zijn veelal de ‘grotere’ aandelen uit de diverse Europese landen.

Beurs openingstijden: van 9.00u t/m 17.30u (NL tijd).

Aandelen Tradegate:

Hier staan de aandelen die worden verhandeld op Tradegate (onderdeel van Deutsche Börse). Dit is een uitgebreide selectie van aandelen uit de diverse Europese landen. Let op: de koersen zijn overal in Euro’s, ook die voor aandelen uit de US en het VK.

Beurs openingstijden: van 8.00u t/m 22.00u (NL tijd).